RELX PLC REL
LSE · United Kingdom · Commercial Services
GBp 2,525.00+29.00 (+1.16%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,520.00 | +0.96% | GBp 2,460.00 | GBp 2,537.09 | GBp 2,418.00 | 2.75M |
| 2026-09-30 | GBp 2,496.00 | -0.04% | GBp 2,501.00 | GBp 2,545.00 | GBp 2,461.00 | 4.57M |
| 2026-09-29 | GBp 2,497.00 | +0.69% | GBp 2,476.00 | GBp 2,524.00 | GBp 2,471.00 | 2.77M |
| 2026-09-28 | GBp 2,480.00 | -1.86% | GBp 2,522.00 | GBp 2,544.00 | GBp 2,455.00 | 2.48M |
| 2026-09-25 | GBp 2,527.00 | +0.08% | GBp 2,517.00 | GBp 2,539.00 | GBp 2,503.00 | 3.53M |
| 2026-09-24 | GBp 2,525.00 | +0.56% | GBp 2,491.00 | GBp 2,556.00 | GBp 2,488.00 | 2.39M |
| 2026-09-23 | GBp 2,511.00 | +2.49% | GBp 2,449.00 | GBp 2,511.00 | GBp 2,446.00 | 3.10M |
| 2026-09-22 | GBp 2,450.00 | -1.21% | GBp 2,482.00 | GBp 2,512.00 | GBp 2,450.00 | 2.93M |
| 2026-09-21 | GBp 2,480.00 | -0.76% | GBp 2,483.00 | GBp 2,502.00 | GBp 2,472.00 | 3.89M |
| 2026-09-18 | GBp 2,499.00 | -2.76% | GBp 2,540.00 | GBp 2,564.00 | GBp 2,493.75 | 10.00M |
| 2026-09-17 | GBp 2,570.00 | +1.06% | GBp 2,556.00 | GBp 2,593.00 | GBp 2,540.00 | 3.71M |
| 2026-09-16 | GBp 2,543.00 | +0.28% | GBp 2,513.00 | GBp 2,543.00 | GBp 2,491.50 | 3.02M |
| 2026-09-15 | GBp 2,536.00 | -2.57% | GBp 2,601.00 | GBp 2,622.00 | GBp 2,488.00 | 2.46M |
| 2026-09-14 | GBp 2,603.00 | +5.17% | GBp 2,523.00 | GBp 2,633.00 | GBp 2,522.00 | 8.48M |
| 2026-09-11 | GBp 2,475.00 | -0.76% | GBp 2,471.00 | GBp 2,498.00 | GBp 2,434.00 | 2.84M |
| 2026-09-10 | GBp 2,494.00 | -0.83% | GBp 2,551.00 | GBp 2,554.00 | GBp 2,490.00 | 3.17M |
| 2026-09-09 | GBp 2,515.00 | -1.41% | GBp 2,559.00 | GBp 2,565.00 | GBp 2,499.00 | 4.95M |
| 2026-09-08 | GBp 2,551.00 | -0.82% | GBp 2,586.00 | GBp 2,604.00 | GBp 2,534.00 | 2.81M |
| 2026-09-07 | GBp 2,572.00 | -1.83% | GBp 2,601.00 | GBp 2,601.00 | GBp 2,557.00 | 2.45M |
| 2026-09-04 | GBp 2,620.00 | -2.06% | GBp 2,694.00 | GBp 2,694.00 | GBp 2,607.00 | 3.15M |
| 2026-09-03 | GBp 2,675.00 | +3.32% | GBp 2,593.00 | GBp 2,723.00 | GBp 2,586.00 | 3.63M |
| 2026-09-02 | GBp 2,589.00 | -1.63% | GBp 2,619.00 | GBp 2,629.00 | GBp 2,569.82 | 5.50M |
| 2026-09-01 | GBp 2,632.00 | -1.50% | GBp 2,664.00 | GBp 2,671.00 | GBp 2,617.00 | 3.10M |
| 2026-08-28 | GBp 2,672.00 | +0.15% | GBp 2,655.00 | GBp 2,681.00 | GBp 2,628.00 | 7.92M |
| 2026-08-27 | GBp 2,668.00 | +3.17% | GBp 2,602.00 | GBp 2,674.00 | GBp 2,564.00 | 3.18M |
| 2026-08-26 | GBp 2,586.00 | -1.22% | GBp 2,593.00 | GBp 2,621.00 | GBp 2,576.83 | 3.69M |
| 2026-08-25 | GBp 2,618.00 | -1.28% | GBp 2,639.00 | GBp 2,654.00 | GBp 2,538.00 | 4.16M |
| 2026-08-24 | GBp 2,652.00 | +1.53% | GBp 2,610.00 | GBp 2,660.00 | GBp 2,598.00 | 3.41M |
| 2026-08-21 | GBp 2,612.00 | +0.97% | GBp 2,569.00 | GBp 2,629.00 | GBp 2,543.00 | 3.12M |
| 2026-08-20 | GBp 2,587.00 | +1.05% | GBp 2,569.00 | GBp 2,593.00 | GBp 2,541.00 | 6.12M |
| 2026-08-19 | GBp 2,560.00 | +0.79% | GBp 2,531.00 | GBp 2,566.00 | GBp 2,485.00 | 4.78M |
| 2026-08-18 | GBp 2,540.00 | +2.83% | GBp 2,480.00 | GBp 2,555.00 | GBp 2,459.00 | 3.40M |
| 2026-08-17 | GBp 2,470.00 | -2.22% | GBp 2,511.00 | GBp 2,521.00 | GBp 2,466.00 | 4.90M |
| 2026-08-14 | GBp 2,526.00 | +1.41% | GBp 2,537.00 | GBp 2,606.00 | GBp 2,512.00 | 5.60M |
| 2026-08-13 | GBp 2,491.00 | -1.97% | GBp 2,548.00 | GBp 2,560.00 | GBp 2,490.00 | 2.96M |
| 2026-08-12 | GBp 2,541.00 | -2.57% | GBp 2,600.00 | GBp 2,602.00 | GBp 2,515.72 | 4.85M |
| 2026-08-11 | GBp 2,608.00 | -0.04% | GBp 2,616.00 | GBp 2,631.00 | GBp 2,594.00 | 5.23M |
| 2026-08-10 | GBp 2,609.00 | -0.69% | GBp 2,624.00 | GBp 2,624.00 | GBp 2,592.00 | 2.02M |
| 2026-08-07 | GBp 2,627.00 | +0.92% | GBp 2,610.00 | GBp 2,664.00 | GBp 2,588.00 | 13.60M |
| 2026-08-06 | GBp 2,603.00 | -4.13% | GBp 2,712.00 | GBp 2,712.00 | GBp 2,582.00 | 4.52M |
| 2026-08-05 | GBp 2,715.00 | +0.56% | GBp 2,696.00 | GBp 2,780.48 | GBp 2,672.00 | 3.89M |
| 2026-08-04 | GBp 2,700.00 | +1.93% | GBp 2,664.00 | GBp 2,713.00 | GBp 2,651.00 | 4.63M |
| 2026-08-03 | GBp 2,649.00 | +1.61% | GBp 2,624.00 | GBp 2,703.00 | GBp 2,599.00 | 5.66M |
| 2026-07-31 | GBp 2,607.00 | -2.54% | GBp 2,644.00 | GBp 2,647.00 | GBp 2,600.00 | 4.30M |
| 2026-07-30 | GBp 2,675.00 | -6.92% | GBp 2,844.00 | GBp 2,853.00 | GBp 2,675.00 | 6.13M |
| 2026-07-29 | GBp 2,874.00 | +1.48% | GBp 2,861.00 | GBp 2,886.00 | GBp 2,794.00 | 5.52M |
| 2026-07-28 | GBp 2,832.00 | +5.59% | GBp 2,699.00 | GBp 2,834.92 | GBp 2,680.00 | 5.46M |
| 2026-07-27 | GBp 2,682.00 | +4.44% | GBp 2,593.00 | GBp 2,700.00 | GBp 2,592.00 | 6.11M |
| 2026-07-24 | GBp 2,568.00 | +4.77% | GBp 2,483.00 | GBp 2,575.00 | GBp 2,474.36 | 3.45M |
| 2026-07-23 | GBp 2,451.00 | -0.12% | GBp 2,501.00 | GBp 2,550.00 | GBp 2,428.00 | 4.06M |
| 2026-07-22 | GBp 2,454.00 | 0.00% | GBp 2,444.00 | GBp 2,512.00 | GBp 2,403.03 | 2.28M |
| 2026-07-21 | GBp 2,454.00 | -2.54% | GBp 2,516.00 | GBp 2,520.00 | GBp 2,448.00 | 3.61M |
| 2026-07-20 | GBp 2,518.00 | +0.88% | GBp 2,493.00 | GBp 2,521.00 | GBp 2,473.00 | 4.56M |
| 2026-07-17 | GBp 2,496.00 | -0.24% | GBp 2,517.00 | GBp 2,663.00 | GBp 2,478.50 | 3.74M |
| 2026-07-16 | GBp 2,502.00 | +0.04% | GBp 2,468.00 | GBp 2,502.00 | GBp 2,001.00 | 2.44M |
| 2026-07-15 | GBp 2,501.00 | +2.33% | GBp 2,416.00 | GBp 2,514.00 | GBp 2,400.00 | 2.63M |
| 2026-07-14 | GBp 2,444.00 | -1.37% | GBp 2,464.00 | GBp 2,476.00 | GBp 2,367.00 | 3.17M |
| 2026-07-13 | GBp 2,478.00 | +2.52% | GBp 2,432.00 | GBp 2,478.00 | GBp 2,405.00 | 3.01M |
| 2026-07-10 | GBp 2,417.00 | +1.77% | GBp 2,390.00 | GBp 2,442.00 | GBp 2,373.00 | 3.41M |
| 2026-07-09 | GBp 2,375.00 | -1.00% | GBp 2,392.00 | GBp 2,456.00 | GBp 2,361.00 | 4.30M |
| 2026-07-08 | GBp 2,399.00 | -2.52% | GBp 2,454.00 | GBp 2,454.00 | GBp 2,388.00 | 2.66M |
| 2026-07-07 | GBp 2,461.00 | +2.84% | GBp 2,438.00 | GBp 2,484.00 | GBp 2,431.00 | 3.80M |
| 2026-07-06 | GBp 2,393.00 | +2.53% | GBp 2,348.00 | GBp 2,414.00 | GBp 2,348.00 | 3.18M |
| 2026-07-03 | GBp 2,334.00 | -0.81% | GBp 2,371.00 | GBp 2,380.00 | GBp 2,321.00 | 2.55M |
| 2026-07-02 | GBp 2,353.00 | -0.30% | GBp 2,324.00 | GBp 2,366.00 | GBp 2,295.00 | 7.12M |
| 2026-07-01 | GBp 2,360.00 | -0.25% | GBp 2,376.00 | GBp 2,392.00 | GBp 2,259.00 | 6.36M |
| 2026-06-30 | GBp 2,366.00 | +0.25% | GBp 2,357.00 | GBp 2,399.25 | GBp 2,329.00 | 2.85M |
| 2026-06-29 | GBp 2,360.00 | -0.13% | GBp 2,375.00 | GBp 2,390.00 | GBp 2,358.00 | 2.98M |
| 2026-06-26 | GBp 2,363.00 | -0.25% | GBp 2,361.00 | GBp 2,374.00 | GBp 2,288.00 | 4.81M |
| 2026-06-25 | GBp 2,369.00 | -0.38% | GBp 2,350.00 | GBp 2,395.00 | GBp 2,318.00 | 6.05M |
| 2026-06-24 | GBp 2,378.00 | +1.28% | GBp 2,342.00 | GBp 2,393.00 | GBp 2,307.00 | 4.69M |
| 2026-06-23 | GBp 2,348.00 | +0.86% | GBp 2,328.00 | GBp 2,387.00 | GBp 2,323.00 | 5.81M |
| 2026-06-22 | GBp 2,328.00 | -2.06% | GBp 2,383.00 | GBp 2,396.00 | GBp 2,322.00 | 4.70M |
| 2026-06-19 | GBp 2,377.00 | +1.24% | GBp 2,361.00 | GBp 2,393.00 | GBp 2,341.00 | 8.60M |
| 2026-06-18 | GBp 2,348.00 | -3.97% | GBp 2,401.00 | GBp 2,417.00 | GBp 2,338.00 | 6.70M |
| 2026-06-17 | GBp 2,445.00 | +1.03% | GBp 2,439.00 | GBp 2,458.00 | GBp 2,408.00 | 3.68M |
| 2026-06-16 | GBp 2,420.00 | -1.31% | GBp 2,444.00 | GBp 2,505.00 | GBp 2,413.00 | 6.46M |
| 2026-06-15 | GBp 2,452.00 | -1.61% | GBp 2,505.00 | GBp 2,550.00 | GBp 2,451.75 | 9.98M |
| 2026-06-12 | GBp 2,492.00 | +1.22% | GBp 2,480.00 | GBp 2,496.00 | GBp 2,446.00 | 3.84M |
| 2026-06-11 | GBp 2,462.00 | -3.38% | GBp 2,552.00 | GBp 2,552.00 | GBp 2,462.00 | 3.47M |
| 2026-06-10 | GBp 2,548.00 | -2.08% | GBp 2,616.00 | GBp 2,624.00 | GBp 2,491.00 | 4.85M |
| 2026-06-09 | GBp 2,602.00 | +0.42% | GBp 2,564.00 | GBp 2,618.50 | GBp 2,535.00 | 5.16M |
| 2026-06-08 | GBp 2,591.00 | -0.96% | GBp 2,622.00 | GBp 2,634.00 | GBp 2,578.00 | 2.66M |
| 2026-06-05 | GBp 2,616.00 | +1.28% | GBp 2,555.00 | GBp 2,654.00 | GBp 2,552.93 | 4.83M |
| 2026-06-04 | GBp 2,583.00 | +6.03% | GBp 2,448.00 | GBp 2,583.00 | GBp 2,442.00 | 4.13M |
| 2026-06-03 | GBp 2,436.00 | -1.54% | GBp 2,495.00 | GBp 2,519.00 | GBp 2,436.00 | 3.67M |
| 2026-06-02 | GBp 2,474.00 | -2.71% | GBp 2,557.00 | GBp 2,581.00 | GBp 2,449.00 | 3.29M |
| 2026-06-01 | GBp 2,543.00 | +3.80% | GBp 2,436.00 | GBp 2,543.00 | GBp 2,415.00 | 4.12M |
| 2026-05-29 | GBp 2,450.00 | +0.12% | GBp 2,442.00 | GBp 2,464.00 | GBp 2,389.00 | 13.59M |
| 2026-05-28 | GBp 2,447.00 | +0.12% | GBp 2,425.00 | GBp 2,474.00 | GBp 2,379.19 | 9.44M |